Adneo Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.021	0.021	0.021	0.021	0.210	0
2022-10-12	0.021	0.021	0.021	0.021	0.210	0
2022-10-11	0.021	0.021	0.021	0.021	0.210	0
2022-10-10	0.021	0.021	0.021	0.021	0.210	571
2022-10-07	0.020	0.021	0.020	0.021	0.210	40,857
2022-10-06	0.021	0.021	0.021	0.021	0.210	0
2022-10-05	0.024	0.024	0.021	0.021	0.210	43,883
2022-10-04	0.016	0.018	0.016	0.017	0.170	12,688
2022-10-03	0.020	0.020	0.020	0.020	0.200	18,040
2022-09-30	0.023	0.024	0.023	0.024	0.240	2,418
2022-09-29	0.024	0.024	0.024	0.024	0.240	14,000
2022-09-28	0.022	0.022	0.022	0.022	0.220	8,432
2022-09-27	0.020	0.022	0.020	0.020	0.200	28,753
2022-09-26	0.023	0.023	0.022	0.022	0.220	3,150
2022-09-23	0.023	0.023	0.023	0.023	0.230	19,999
2022-09-21	0.023	0.024	0.023	0.023	0.230	21,197
2022-09-20	0.025	0.026	0.025	0.026	0.260	20,000
2022-09-19	0.025	0.025	0.025	0.025	0.250	7,302
2022-09-16	0.027	0.028	0.025	0.025	0.250	56,111
2022-09-15	0.027	0.027	0.027	0.027	0.270	2,166
2022-09-14	0.026	0.027	0.026	0.027	0.270	57,900
2022-09-13	0.024	0.026	0.024	0.026	0.260	28,580
2022-09-12	0.027	0.027	0.025	0.025	0.250	64,940
2022-09-09	0.027	0.028	0.023	0.028	0.280	184,101
2022-09-08	0.029	0.029	0.027	0.028	0.280	85,948
2022-09-07	0.027	0.029	0.027	0.029	0.290	45,176
2022-09-06	0.027	0.027	0.027	0.027	0.270	0
2022-09-05	0.026	0.027	0.026	0.027	0.270	86,117
2022-09-02	0.027	0.027	0.026	0.027	0.270	87,485
2022-09-01	0.027	0.027	0.025	0.027	0.270	208,145
2022-08-31	0.026	0.029	0.026	0.027	0.270	758,302
2022-08-30	0.018	0.025	0.018	0.025	0.250	446,376
2022-08-29	0.017	0.017	0.017	0.017	0.170	0
2022-08-26	0.017	0.017	0.017	0.017	0.170	0
2022-08-25	0.017	0.017	0.017	0.017	0.170	20,000
2022-08-24	0.019	0.019	0.017	0.017	0.170	73,880
2022-08-23	0.019	0.019	0.019	0.019	0.190	3,415
2022-08-22	0.021	0.021	0.019	0.019	0.190	9,086
2022-08-19	0.021	0.021	0.021	0.021	0.210	22,389
2022-08-18	0.023	0.023	0.021	0.021	0.210	43,171
2022-08-17	0.023	0.023	0.023	0.023	0.230	8,695
2022-08-16	0.021	0.021	0.021	0.021	0.210	71,649
2022-08-15	0.022	0.022	0.021	0.021	0.210	267,329
2022-08-12	0.021	0.022	0.020	0.020	0.200	279,933
2022-08-11	0.021	0.021	0.021	0.021	0.210	0
2022-08-10	0.022	0.022	0.021	0.021	0.210	7,930
2022-08-09	0.021	0.021	0.021	0.021	0.210	69
2022-08-08	0.021	0.021	0.021	0.021	0.210	0
2022-08-05	0.021	0.021	0.021	0.021	0.210	1
2022-08-04	0.019	0.021	0.019	0.021	0.210	26,259
2022-08-03	0.019	0.019	0.019	0.019	0.190	0
2022-08-02	0.019	0.019	0.019	0.019	0.190	25,000
2022-08-01	0.019	0.019	0.017	0.017	0.170	7,499
2022-07-29	0.020	0.020	0.020	0.020	0.200	11,930
2022-07-28	0.020	0.020	0.020	0.020	0.200	159
2022-07-27	0.020	0.020	0.020	0.020	0.200	0
2022-07-26	0.020	0.020	0.020	0.020	0.200	0
2022-07-25	0.020	0.020	0.020	0.020	0.200	7,478
2022-07-22	0.018	0.019	0.018	0.018	0.180	17,946
2022-07-21	0.020	0.020	0.020	0.020	0.200	3,000

← NewerPage 18 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.